Hanmi Science historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	34,450.00	34,450.00	32,800.00	33,100.00	32,344.32	159,353
2023-08-01	31,850.00	34,100.00	31,700.00	34,000.00	33,223.77	255,415
2023-07-31	33,000.00	33,150.00	31,650.00	31,850.00	31,122.86	176,583
2023-07-28	32,500.00	33,000.00	31,900.00	32,400.00	31,660.30	116,478
2023-07-27	31,000.00	32,850.00	31,000.00	32,500.00	31,758.02	145,700
2023-07-26	31,150.00	31,500.00	30,600.00	30,950.00	30,243.40	175,664
2023-07-25	32,250.00	32,500.00	31,200.00	31,300.00	30,585.41	128,740
2023-07-24	34,250.00	34,250.00	32,150.00	32,300.00	31,562.58	199,855
2023-07-21	32,750.00	34,650.00	32,750.00	33,550.00	32,784.05	206,594
2023-07-20	33,000.00	33,300.00	31,950.00	32,850.00	32,100.03	116,761
2023-07-19	31,350.00	33,300.00	31,300.00	32,650.00	31,904.59	172,337
2023-07-18	31,450.00	32,250.00	30,700.00	31,350.00	30,634.27	127,500
2023-07-17	31,800.00	32,100.00	31,050.00	31,300.00	30,585.41	84,116
2023-07-14	31,750.00	32,150.00	31,000.00	31,900.00	31,171.72	106,451
2023-07-13	31,350.00	32,400.00	31,350.00	31,400.00	30,683.13	235,040
2023-07-12	30,950.00	31,100.00	30,150.00	31,000.00	30,292.26	155,946
2023-07-11	30,750.00	31,000.00	30,250.00	30,850.00	30,145.69	107,221
2023-07-10	30,300.00	30,800.00	30,250.00	30,300.00	29,608.24	76,245
2023-07-07	30,800.00	31,200.00	30,450.00	30,650.00	29,950.25	105,825
2023-07-06	31,800.00	31,800.00	30,800.00	31,350.00	30,634.27	155,170
2023-07-05	32,300.00	32,700.00	31,700.00	31,800.00	31,074.00	98,366
2023-07-04	33,000.00	33,100.00	32,250.00	32,450.00	31,709.16	99,811
2023-07-03	33,150.00	33,900.00	33,050.00	33,300.00	32,539.75	81,363
2023-06-30	32,300.00	33,450.00	32,000.00	33,150.00	32,393.18	106,695
2023-06-29	33,150.00	33,250.00	32,350.00	32,450.00	31,709.16	112,557
2023-06-28	33,300.00	33,650.00	33,050.00	33,150.00	32,393.18	60,536
2023-06-27	33,700.00	33,950.00	33,000.00	33,300.00	32,539.75	78,789
2023-06-26	33,500.00	34,150.00	32,750.00	33,650.00	32,881.76	94,252
2023-06-23	34,150.00	34,150.00	33,050.00	33,500.00	32,735.19	105,348
2023-06-22	33,750.00	34,600.00	33,750.00	34,100.00	33,321.49	86,858
2023-06-21	34,350.00	34,600.00	33,500.00	34,100.00	33,321.49	99,774
2023-06-20	34,650.00	34,950.00	33,900.00	34,250.00	33,468.06	73,894
2023-06-19	34,700.00	35,700.00	34,250.00	34,650.00	33,858.93	106,611
2023-06-16	34,400.00	35,900.00	34,300.00	34,700.00	33,907.79	208,820
2023-06-15	35,900.00	35,950.00	33,700.00	34,000.00	33,223.77	365,261
2023-06-14	36,900.00	37,000.00	35,700.00	36,050.00	35,226.97	181,030
2023-06-13	36,450.00	38,300.00	36,100.00	36,850.00	36,008.71	226,232
2023-06-12	37,050.00	37,050.00	36,200.00	36,600.00	35,764.41	80,843
2023-06-09	37,100.00	37,700.00	36,500.00	36,700.00	35,862.13	128,617
2023-06-08	36,450.00	37,150.00	35,900.00	36,650.00	35,813.27	320,350
2023-06-07	37,000.00	37,400.00	36,300.00	36,450.00	35,617.84	125,794
2023-06-05	37,000.00	37,200.00	36,550.00	37,000.00	36,155.28	65,689
2023-06-02	37,100.00	37,150.00	36,450.00	37,000.00	36,155.28	103,765
2023-06-01	36,050.00	37,150.00	36,050.00	36,950.00	36,106.42	117,976
2023-05-31	36,000.00	36,500.00	35,550.00	36,150.00	35,324.69	117,036
2023-05-30	36,600.00	36,950.00	35,850.00	36,250.00	35,422.40	67,782
2023-05-26	36,600.00	36,650.00	35,950.00	36,400.00	35,568.98	70,501
2023-05-25	37,000.00	37,150.00	36,050.00	36,500.00	35,666.70	162,027
2023-05-24	38,200.00	38,400.00	37,050.00	37,100.00	36,253.00	174,700
2023-05-23	37,700.00	38,250.00	37,550.00	38,150.00	37,279.03	111,016
2023-05-22	37,700.00	38,100.00	37,000.00	37,750.00	36,888.16	160,749
2023-05-19	37,350.00	37,950.00	36,950.00	37,750.00	36,888.16	101,239
2023-05-18	38,200.00	38,250.00	36,500.00	37,200.00	36,350.72	215,860
2023-05-17	37,700.00	38,150.00	37,200.00	38,150.00	37,279.03	106,734
2023-05-16	39,000.00	39,050.00	37,450.00	37,700.00	36,839.30	217,338
2023-05-15	38,800.00	39,350.00	38,250.00	39,000.00	38,109.62	69,554
2023-05-12	39,150.00	40,400.00	38,750.00	39,000.00	38,109.62	148,479
2023-05-11	40,500.00	40,950.00	39,150.00	39,300.00	38,402.77	210,667
2023-05-10	42,000.00	42,000.00	40,000.00	40,600.00	39,673.09	163,144
2023-05-09	41,250.00	42,650.00	41,100.00	41,800.00	40,845.70	112,800

← NewerPage 14 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	300.0000 KRW
2024-12-27	200.0000 KRW
2024-06-27	100.0000 KRW
2023-12-27	200.0000 KRW
2022-12-28	204.0000 KRW
2021-12-29	204.0000 KRW
2020-12-29	200.0000 KRW
2019-12-27	200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.